NewEn AI

463020
🏛️ 韩国 →
24,350.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 26,200.00 26,500.00 26,200.00 26,450.00 9.9K
09:01 26,250.00 26,450.00 26,250.00 26,450.00 5.1K
09:02 26,500.00 26,550.00 26,450.00 26,500.00 4.0K
09:03 26,500.00 26,600.00 26,400.00 26,450.00 9.6K
09:04 26,500.00 26,500.00 26,300.00 26,350.00 3.9K
09:05 26,500.00 26,850.00 26,500.00 26,800.00 17.4K
09:06 26,800.00 26,900.00 26,700.00 26,800.00 11.9K
09:07 26,750.00 26,850.00 26,650.00 26,700.00 5.5K
09:08 26,700.00 26,800.00 26,700.00 26,750.00 4.8K
09:09 26,750.00 26,900.00 26,700.00 26,800.00 12.1K
09:10 26,850.00 26,900.00 26,750.00 26,900.00 7.6K
09:11 26,900.00 26,950.00 26,900.00 26,900.00 8.1K
09:12 26,950.00 26,950.00 26,900.00 26,900.00 4.2K
09:13 26,900.00 26,900.00 26,800.00 26,850.00 5.1K
09:14 26,800.00 26,900.00 26,800.00 26,800.00 3.2K
09:15 26,800.00 27,200.00 26,800.00 27,200.00 22.0K
09:16 27,200.00 27,250.00 27,050.00 27,200.00 18.4K
09:17 27,150.00 27,150.00 27,000.00 27,000.00 3.6K
09:18 27,000.00 27,050.00 26,800.00 26,850.00 4.4K
09:19 26,850.00 26,900.00 26,800.00 26,800.00 5.7K
09:20 26,800.00 26,800.00 26,650.00 26,700.00 6.9K
09:21 26,700.00 26,850.00 26,700.00 26,800.00 3.7K
09:22 26,800.00 26,850.00 26,750.00 26,750.00 1.8K
09:23 26,800.00 26,850.00 26,700.00 26,850.00 2.3K
09:24 26,800.00 26,850.00 26,750.00 26,750.00 2.3K
09:25 26,750.00 26,800.00 26,750.00 26,750.00 2.2K
09:26 26,800.00 26,850.00 26,750.00 26,850.00 1.6K
09:27 26,800.00 26,850.00 26,800.00 26,800.00 0.4K
09:28 26,800.00 26,850.00 26,800.00 26,850.00 1.6K
09:29 26,900.00 27,050.00 26,850.00 27,050.00 3.9K
09:30 27,100.00 27,200.00 27,050.00 27,150.00 7.4K
09:31 27,150.00 27,150.00 27,050.00 27,100.00 3.4K
09:32 27,000.00 27,050.00 26,950.00 27,000.00 2.7K
09:33 27,050.00 27,100.00 27,000.00 27,000.00 2.2K
09:34 26,950.00 27,000.00 26,950.00 27,000.00 1.8K
09:35 26,950.00 27,000.00 26,900.00 26,900.00 1.4K
09:36 26,950.00 26,950.00 26,850.00 26,850.00 2.2K
09:37 26,850.00 26,950.00 26,850.00 26,850.00 0.3K
09:38 26,850.00 26,900.00 26,800.00 26,800.00 1.7K
09:39 26,850.00 26,850.00 26,700.00 26,700.00 3.6K
09:40 26,750.00 26,750.00 26,650.00 26,700.00 2.7K
09:41 26,700.00 26,800.00 26,700.00 26,750.00 1.5K
09:42 26,800.00 26,800.00 26,750.00 26,750.00 1.0K
09:43 26,750.00 26,800.00 26,750.00 26,800.00 0.6K
09:44 26,800.00 26,800.00 26,750.00 26,800.00 0.8K
09:45 26,800.00 26,850.00 26,750.00 26,850.00 0.2K
09:46 26,850.00 26,900.00 26,800.00 26,900.00 0.3K
09:47 26,850.00 26,950.00 26,850.00 26,950.00 1.1K
09:48 26,850.00 26,900.00 26,850.00 26,900.00 0.7K
09:49 26,850.00 26,850.00 26,750.00 26,750.00 2.7K
09:50 26,750.00 26,750.00 26,650.00 26,700.00 2.2K
09:51 26,700.00 26,700.00 26,650.00 26,650.00 2.0K
09:52 26,650.00 26,750.00 26,650.00 26,700.00 0.6K
09:53 26,650.00 26,650.00 26,600.00 26,600.00 1.4K
09:54 26,600.00 26,650.00 26,600.00 26,650.00 0.4K
09:55 26,650.00 26,650.00 26,600.00 26,650.00 0.2K
09:56 26,600.00 26,650.00 26,550.00 26,550.00 5.3K
09:57 26,550.00 26,550.00 26,550.00 26,550.00 1.0K
09:58 26,550.00 26,600.00 26,550.00 26,600.00 0.7K
09:59 26,750.00 26,750.00 26,600.00 26,700.00 0.9K
10:00 26,650.00 26,700.00 26,550.00 26,550.00 2.0K
10:01 26,550.00 26,650.00 26,550.00 26,550.00 1.1K
10:02 26,550.00 26,600.00 26,550.00 26,600.00 0.2K
10:03 26,600.00 26,650.00 26,550.00 26,650.00 1.1K
10:04 26,600.00 26,600.00 26,550.00 26,600.00 0.4K
10:05 26,600.00 26,600.00 26,600.00 26,600.00 0.5K
10:06 26,600.00 26,650.00 26,600.00 26,650.00 0.5K
10:07 26,650.00 26,650.00 26,600.00 26,600.00 0.6K
10:08 26,650.00 26,650.00 26,600.00 26,650.00 0.1K
10:09 26,650.00 26,750.00 26,650.00 26,750.00 0.4K
10:10 26,750.00 26,750.00 26,725.00 26,750.00 0.6K
10:11 26,800.00 26,900.00 26,800.00 26,850.00 2.1K
10:12 26,900.00 26,950.00 26,850.00 26,900.00 1.7K
10:13 26,900.00 26,950.00 26,850.00 26,850.00 0.7K
10:14 26,850.00 26,850.00 26,850.00 26,850.00 0.1K
10:15 26,850.00 26,900.00 26,850.00 26,900.00 0.9K
10:16 26,900.00 26,900.00 26,850.00 26,900.00 0.8K
10:17 26,900.00 26,950.00 26,850.00 26,925.00 1.3K
10:18 26,950.00 26,950.00 26,850.00 26,900.00 1.2K
10:19 26,800.00 26,900.00 26,800.00 26,850.00 0.4K
10:20 26,900.00 26,900.00 26,850.00 26,900.00 0.7K
10:21 26,900.00 26,900.00 26,850.00 26,850.00 0.4K
10:22 26,850.00 26,850.00 26,800.00 26,800.00 0.1K
10:23 26,800.00 26,850.00 26,750.00 26,750.00 1.3K
10:24 26,750.00 26,800.00 26,750.00 26,800.00 0.4K
10:25 26,750.00 26,800.00 26,750.00 26,800.00 2.2K
10:26 26,850.00 26,850.00 26,750.00 26,750.00 0.3K
10:27 26,750.00 26,800.00 26,750.00 26,750.00 0.1K
10:28 26,750.00 26,800.00 26,750.00 26,750.00 0.3K
10:29 26,750.00 26,800.00 26,750.00 26,750.00 0.2K
10:30 26,750.00 26,750.00 26,700.00 26,750.00 1.9K
10:31 26,750.00 26,800.00 26,750.00 26,800.00 0.1K
10:32 26,800.00 26,800.00 26,700.00 26,700.00 0.1K
10:33 26,700.00 26,750.00 26,700.00 26,750.00 0.2K
10:34 26,700.00 26,750.00 26,650.00 26,650.00 0.9K
10:35 26,700.00 26,700.00 26,650.00 26,700.00 0.2K
10:36 26,700.00 26,750.00 26,700.00 26,750.00 0.3K
10:37 26,700.00 26,750.00 26,700.00 26,700.00 0.1K
10:38 26,700.00 26,750.00 26,700.00 26,750.00 0.4K
10:39 26,750.00 26,800.00 26,700.00 26,800.00 1.0K
10:40 26,800.00 26,800.00 26,700.00 26,700.00 0.3K
10:41 26,700.00 26,800.00 26,700.00 26,800.00 0.5K
10:42 26,800.00 26,800.00 26,750.00 26,800.00 0.1K
10:43 26,750.00 26,750.00 26,750.00 26,750.00 0.2K
10:44 26,750.00 26,750.00 26,750.00 26,750.00 0.1K
10:45 26,800.00 26,850.00 26,750.00 26,750.00 0.9K
10:46 26,750.00 26,850.00 26,750.00 26,850.00 0.2K
10:47 26,800.00 26,850.00 26,800.00 26,800.00 0.2K
10:48 26,800.00 26,850.00 26,800.00 26,800.00 0.2K
10:49 26,800.00 26,900.00 26,800.00 26,850.00 1.2K
10:50 26,850.00 27,000.00 26,850.00 27,000.00 5.5K
10:51 27,000.00 27,050.00 27,000.00 27,050.00 0.8K
10:52 27,000.00 27,050.00 26,950.00 27,000.00 0.7K
10:53 26,950.00 27,000.00 26,950.00 26,950.00 0.5K
10:54 26,950.00 27,000.00 26,950.00 26,950.00 0.6K
10:55 26,950.00 27,000.00 26,950.00 26,950.00 0.0K
10:56 27,000.00 27,000.00 26,900.00 26,950.00 0.4K
10:57 26,950.00 27,000.00 26,950.00 27,000.00 0.1K
10:58 26,950.00 27,000.00 26,950.00 27,000.00 2.5K
10:59 27,000.00 27,000.00 26,950.00 27,000.00 0.6K
11:00 26,950.00 27,050.00 26,950.00 26,950.00 0.2K
11:01 27,000.00 27,050.00 26,950.00 27,050.00 0.2K
11:02 27,000.00 27,050.00 26,950.00 27,050.00 0.2K
11:03 27,000.00 27,000.00 27,000.00 27,000.00 0.9K
11:04 27,000.00 27,000.00 26,950.00 27,000.00 0.4K
11:05 27,000.00 27,000.00 26,900.00 26,900.00 1.7K
11:06 26,900.00 26,900.00 26,850.00 26,900.00 0.4K
11:07 26,850.00 26,950.00 26,850.00 26,900.00 1.8K
11:08 26,950.00 27,050.00 26,950.00 26,950.00 0.7K
11:09 26,950.00 27,000.00 26,950.00 27,000.00 0.2K
11:10 26,950.00 27,050.00 26,950.00 27,050.00 1.9K
11:11 27,050.00 27,050.00 26,850.00 26,900.00 1.5K
11:12 26,900.00 27,000.00 26,900.00 26,900.00 0.1K
11:13 26,900.00 27,100.00 26,900.00 27,100.00 3.7K
11:14 27,100.00 27,150.00 27,100.00 27,100.00 1.6K
11:15 27,100.00 27,150.00 27,100.00 27,150.00 1.6K
11:16 27,150.00 27,200.00 27,150.00 27,200.00 3.5K
11:17 27,150.00 27,250.00 27,150.00 27,250.00 3.4K
11:18 27,250.00 27,250.00 27,150.00 27,200.00 1.6K
11:19 27,200.00 27,250.00 27,200.00 27,200.00 1.5K
11:20 27,200.00 27,350.00 27,200.00 27,300.00 15.7K
11:21 27,350.00 27,450.00 27,350.00 27,400.00 6.0K
11:22 27,450.00 27,450.00 27,350.00 27,350.00 9.8K
11:23 27,450.00 27,450.00 27,300.00 27,350.00 2.0K
11:24 27,350.00 27,450.00 27,300.00 27,450.00 2.3K
11:25 27,450.00 27,450.00 27,350.00 27,400.00 2.2K
11:26 27,450.00 27,450.00 27,350.00 27,350.00 0.6K
11:27 27,350.00 27,400.00 27,300.00 27,300.00 2.9K
11:28 27,300.00 27,300.00 27,200.00 27,200.00 0.8K
11:29 27,200.00 27,300.00 27,200.00 27,250.00 0.3K
11:30 27,250.00 27,500.00 27,250.00 27,450.00 3.8K
11:31 27,450.00 27,450.00 27,400.00 27,450.00 0.6K
11:32 27,450.00 27,450.00 27,350.00 27,400.00 0.7K
11:33 27,250.00 27,400.00 27,250.00 27,350.00 1.4K
11:34 27,300.00 27,350.00 27,250.00 27,350.00 0.7K
11:35 27,300.00 27,350.00 27,250.00 27,350.00 0.8K
11:36 27,350.00 27,350.00 27,300.00 27,300.00 0.5K
11:37 27,300.00 27,300.00 27,200.00 27,200.00 2.0K
11:38 27,250.00 27,250.00 27,250.00 27,250.00 0.6K
11:39 27,250.00 27,250.00 27,200.00 27,200.00 1.0K
11:40 27,250.00 27,350.00 27,200.00 27,250.00 0.4K
11:41 27,250.00 27,300.00 27,250.00 27,300.00 0.2K
11:42 27,250.00 27,300.00 27,250.00 27,275.00 0.3K
11:43 27,300.00 27,300.00 27,200.00 27,200.00 1.2K
11:44 27,250.00 27,300.00 27,200.00 27,300.00 0.1K
11:45 27,200.00 27,250.00 27,200.00 27,200.00 0.7K
11:46 27,200.00 27,300.00 27,200.00 27,300.00 0.5K
11:47 27,300.00 27,400.00 27,300.00 27,350.00 1.6K
11:48 27,350.00 27,350.00 27,350.00 27,350.00 1.0K
11:49 27,400.00 27,450.00 27,350.00 27,450.00 3.2K
11:50 27,450.00 27,500.00 27,400.00 27,500.00 2.3K
11:51 27,500.00 27,500.00 27,350.00 27,450.00 1.8K
11:52 27,450.00 27,450.00 27,300.00 27,300.00 1.1K
11:53 27,300.00 27,300.00 27,300.00 27,300.00 0.6K
11:54 27,300.00 27,300.00 27,300.00 27,300.00 0.6K
11:55 27,300.00 27,350.00 27,300.00 27,350.00 0.2K
11:56 27,300.00 27,400.00 27,300.00 27,350.00 0.7K
11:57 27,350.00 27,400.00 27,300.00 27,300.00 2.0K
11:58 27,300.00 27,300.00 27,300.00 27,300.00 0.0K
11:59 27,300.00 27,350.00 27,300.00 27,300.00 0.7K
12:00 27,300.00 27,350.00 27,300.00 27,300.00 1.0K
12:01 27,250.00 27,250.00 27,200.00 27,200.00 1.8K
12:02 27,250.00 27,300.00 27,200.00 27,250.00 0.8K
12:03 27,250.00 27,300.00 27,200.00 27,250.00 1.1K
12:04 27,250.00 27,300.00 27,250.00 27,300.00 0.1K
12:05 27,300.00 27,300.00 27,250.00 27,300.00 0.3K
12:06 27,250.00 27,300.00 27,200.00 27,200.00 1.5K
12:07 27,250.00 27,250.00 27,200.00 27,200.00 0.2K
12:08 27,250.00 27,300.00 27,200.00 27,300.00 0.1K
12:09 27,250.00 27,350.00 27,250.00 27,300.00 0.8K
12:10 27,350.00 27,350.00 27,300.00 27,350.00 0.6K
12:11 27,350.00 27,400.00 27,350.00 27,400.00 0.3K
12:12 27,350.00 27,350.00 27,350.00 27,350.00 0.5K
12:13 27,350.00 27,400.00 27,350.00 27,350.00 0.5K
12:14 27,350.00 27,350.00 27,300.00 27,300.00 0.3K
12:15 27,350.00 27,350.00 27,300.00 27,300.00 0.7K
12:16 27,350.00 27,350.00 27,300.00 27,300.00 0.4K
12:17 27,350.00 27,350.00 27,300.00 27,300.00 0.9K
12:18 27,350.00 27,350.00 27,300.00 27,350.00 1.6K
12:19 27,350.00 27,400.00 27,300.00 27,300.00 0.8K
12:20 27,350.00 27,350.00 27,300.00 27,300.00 0.4K
12:21 27,300.00 27,350.00 27,300.00 27,300.00 0.2K
12:22 27,300.00 27,300.00 27,200.00 27,200.00 0.9K
12:23 27,200.00 27,200.00 27,150.00 27,200.00 1.1K
12:24 27,200.00 27,200.00 27,150.00 27,150.00 0.8K
12:25 27,100.00 27,200.00 27,100.00 27,150.00 6.0K
12:26 27,100.00 27,100.00 27,050.00 27,100.00 1.6K
12:27 27,100.00 27,200.00 27,100.00 27,150.00 0.5K
12:28 27,200.00 27,250.00 27,150.00 27,150.00 0.9K
12:29 27,100.00 27,300.00 27,100.00 27,300.00 0.8K
12:30 27,300.00 27,300.00 27,250.00 27,250.00 1.1K
12:31 27,300.00 27,400.00 27,300.00 27,300.00 1.7K
12:32 27,300.00 27,300.00 27,300.00 27,300.00 0.1K
12:33 27,350.00 27,350.00 27,250.00 27,250.00 0.7K
12:34 27,250.00 27,250.00 27,200.00 27,200.00 0.7K
12:35 27,200.00 27,200.00 27,200.00 27,200.00 0.3K
12:36 27,200.00 27,200.00 27,200.00 27,200.00 0.1K
12:37 27,250.00 27,250.00 27,200.00 27,250.00 0.2K
12:38 27,200.00 27,250.00 27,200.00 27,200.00 0.7K
12:39 27,200.00 27,250.00 27,200.00 27,250.00 0.1K
12:40 27,300.00 27,300.00 27,250.00 27,300.00 0.7K
12:41 27,250.00 27,300.00 27,200.00 27,200.00 0.1K
12:42 27,200.00 27,250.00 27,200.00 27,200.00 0.0K
12:43 27,200.00 27,200.00 27,150.00 27,200.00 0.6K
12:44 27,200.00 27,300.00 27,150.00 27,250.00 0.8K
12:45 27,250.00 27,350.00 27,250.00 27,300.00 0.1K
12:46 27,250.00 27,300.00 27,250.00 27,300.00 0.3K
12:47 27,300.00 27,300.00 27,250.00 27,250.00 0.3K
12:48 27,250.00 27,300.00 27,250.00 27,250.00 0.3K
12:49 27,300.00 27,350.00 27,250.00 27,300.00 0.3K
12:50 27,250.00 27,250.00 27,200.00 27,200.00 0.1K
12:51 27,350.00 27,350.00 27,250.00 27,250.00 1.3K
12:52 27,300.00 27,300.00 27,250.00 27,250.00 0.1K
12:53 27,200.00 27,250.00 27,200.00 27,250.00 0.5K
12:54 27,250.00 27,250.00 27,200.00 27,250.00 0.3K
12:55 27,200.00 27,250.00 27,200.00 27,250.00 0.1K
12:56 27,200.00 27,300.00 27,200.00 27,250.00 0.2K
12:57 27,250.00 27,250.00 27,200.00 27,250.00 0.4K
12:58 27,300.00 27,300.00 27,250.00 27,250.00 0.4K
12:59 27,250.00 27,300.00 27,250.00 27,300.00 0.1K
13:00 27,300.00 27,300.00 27,250.00 27,250.00 0.3K
13:01 27,300.00 27,300.00 27,250.00 27,250.00 0.6K
13:02 27,250.00 27,300.00 27,200.00 27,300.00 1.4K
13:03 27,300.00 27,350.00 27,250.00 27,300.00 1.2K
13:04 27,300.00 27,300.00 27,200.00 27,200.00 2.6K
13:05 27,250.00 27,300.00 27,200.00 27,200.00 0.2K
13:06 27,200.00 27,200.00 27,150.00 27,200.00 0.7K
13:07 27,200.00 27,200.00 27,150.00 27,150.00 0.1K
13:08 27,200.00 27,250.00 27,150.00 27,150.00 0.2K
13:09 27,150.00 27,150.00 27,050.00 27,050.00 4.8K
13:10 27,050.00 27,100.00 27,050.00 27,100.00 1.4K
13:11 27,150.00 27,150.00 27,150.00 27,150.00 0.3K
13:12 27,150.00 27,200.00 27,150.00 27,200.00 0.1K
13:13 27,200.00 27,200.00 27,100.00 27,150.00 0.4K
13:14 27,100.00 27,100.00 27,050.00 27,100.00 0.2K
13:15 27,150.00 27,150.00 27,050.00 27,050.00 0.2K
13:16 27,150.00 27,150.00 27,100.00 27,100.00 0.4K
13:17 27,100.00 27,100.00 27,050.00 27,050.00 0.8K
13:18 27,100.00 27,150.00 27,050.00 27,150.00 1.4K
13:19 27,050.00 27,050.00 27,050.00 27,050.00 0.6K
13:20 27,100.00 27,100.00 27,050.00 27,100.00 0.7K
13:21 27,050.00 27,100.00 27,050.00 27,100.00 0.2K
13:22 27,100.00 27,100.00 27,050.00 27,100.00 0.5K
13:23 27,100.00 27,100.00 27,000.00 27,100.00 0.6K
13:24 27,050.00 27,100.00 27,050.00 27,100.00 0.4K
13:25 27,100.00 27,100.00 27,050.00 27,100.00 0.4K
13:26 27,150.00 27,200.00 27,100.00 27,100.00 0.5K
13:27 27,100.00 27,250.00 27,100.00 27,250.00 1.0K
13:28 27,250.00 27,250.00 27,150.00 27,200.00 0.2K
13:29 27,150.00 27,150.00 27,100.00 27,150.00 0.7K
13:30 27,150.00 27,150.00 27,100.00 27,100.00 0.2K
13:31 27,100.00 27,100.00 27,050.00 27,050.00 0.4K
13:32 27,050.00 27,100.00 27,050.00 27,100.00 0.1K
13:33 27,100.00 27,100.00 27,050.00 27,075.00 0.1K
13:34 27,100.00 27,100.00 27,050.00 27,050.00 0.4K
13:35 27,050.00 27,100.00 27,050.00 27,050.00 0.7K
13:36 27,100.00 27,150.00 27,050.00 27,100.00 0.1K
13:37 27,100.00 27,100.00 27,000.00 27,000.00 1.1K
13:38 27,050.00 27,050.00 27,050.00 27,050.00 0.2K
13:39 27,050.00 27,100.00 27,000.00 27,050.00 0.4K
13:40 27,050.00 27,050.00 27,000.00 27,050.00 0.8K
13:41 27,050.00 27,050.00 27,000.00 27,050.00 0.1K
13:42 27,050.00 27,050.00 27,000.00 27,050.00 1.7K
13:43 27,000.00 27,000.00 27,000.00 27,000.00 0.5K
13:44 27,050.00 27,050.00 27,000.00 27,050.00 1.7K
13:45 27,000.00 27,050.00 27,000.00 27,000.00 0.2K
13:46 27,050.00 27,050.00 26,950.00 27,000.00 2.3K
13:47 26,950.00 27,000.00 26,950.00 26,950.00 1.6K
13:48 26,950.00 27,000.00 26,900.00 26,950.00 1.3K
13:49 27,000.00 27,050.00 26,950.00 26,950.00 0.8K
13:50 26,950.00 26,950.00 26,950.00 26,950.00 0.9K
13:51 27,000.00 27,050.00 27,000.00 27,000.00 0.3K
13:52 27,000.00 27,050.00 26,950.00 27,050.00 0.1K
13:53 27,050.00 27,050.00 27,000.00 27,000.00 0.2K
13:54 27,050.00 27,100.00 27,050.00 27,100.00 0.4K
13:55 27,000.00 27,050.00 27,000.00 27,050.00 0.1K
13:56 27,000.00 27,050.00 27,000.00 27,050.00 0.0K
13:57 27,050.00 27,050.00 26,900.00 27,050.00 2.8K
13:58 27,050.00 27,050.00 26,900.00 26,900.00 0.1K
13:59 26,900.00 26,950.00 26,900.00 26,950.00 0.2K
14:00 27,000.00 27,000.00 27,000.00 27,000.00 0.4K
14:01 27,050.00 27,050.00 27,000.00 27,000.00 0.6K
14:02 27,000.00 27,000.00 27,000.00 27,000.00 0.0K
14:03 27,025.00 27,050.00 27,000.00 27,000.00 0.1K
14:04 27,050.00 27,150.00 27,050.00 27,150.00 1.3K
14:05 27,100.00 27,150.00 27,100.00 27,100.00 0.3K
14:06 27,100.00 27,150.00 27,050.00 27,050.00 0.3K
14:07 27,150.00 27,150.00 27,050.00 27,100.00 0.3K
14:08 27,100.00 27,100.00 27,050.00 27,050.00 0.4K
14:09 27,050.00 27,100.00 27,050.00 27,100.00 0.5K
14:10 27,100.00 27,150.00 27,050.00 27,100.00 0.7K
14:11 27,100.00 27,100.00 27,100.00 27,100.00 0.2K
14:12 27,100.00 27,100.00 27,100.00 27,100.00 0.5K
14:13 27,100.00 27,150.00 27,100.00 27,100.00 0.3K
14:14 27,100.00 27,100.00 27,100.00 27,100.00 0.1K
14:15 27,100.00 27,100.00 27,100.00 27,100.00 0.0K
14:16 27,100.00 27,150.00 27,100.00 27,150.00 1.1K
14:17 27,100.00 27,150.00 27,100.00 27,150.00 0.3K
14:18 27,150.00 27,200.00 27,050.00 27,200.00 1.4K
14:19 27,150.00 27,200.00 27,100.00 27,150.00 2.0K
14:20 27,150.00 27,200.00 27,150.00 27,200.00 1.1K
14:21 27,150.00 27,350.00 27,150.00 27,350.00 2.8K
14:22 27,350.00 27,450.00 27,325.00 27,450.00 7.4K
14:23 27,650.00 27,650.00 27,400.00 27,450.00 31.0K
14:24 27,450.00 27,750.00 27,450.00 27,750.00 8.4K
14:25 27,800.00 27,800.00 27,700.00 27,750.00 13.6K
14:26 27,700.00 27,950.00 27,700.00 27,850.00 38.9K
14:27 27,850.00 27,950.00 27,800.00 27,900.00 14.9K
14:28 27,950.00 28,000.00 27,800.00 27,850.00 12.8K
14:29 27,800.00 27,850.00 27,750.00 27,850.00 6.3K
14:30 27,850.00 28,100.00 27,850.00 28,100.00 23.7K
14:31 28,100.00 28,150.00 28,000.00 28,000.00 22.5K
14:32 28,000.00 28,000.00 27,900.00 27,900.00 6.6K
14:33 27,900.00 27,900.00 27,700.00 27,700.00 9.1K
14:34 27,700.00 27,850.00 27,700.00 27,750.00 5.0K
14:35 27,800.00 27,800.00 27,700.00 27,700.00 1.8K
14:36 27,700.00 27,950.00 27,700.00 27,950.00 2.8K
14:37 27,950.00 28,100.00 27,950.00 28,050.00 9.9K
14:38 28,050.00 28,050.00 27,950.00 28,000.00 3.6K
14:39 28,000.00 28,050.00 27,950.00 28,050.00 3.6K
14:40 28,000.00 28,050.00 27,925.00 27,950.00 3.1K
14:41 27,950.00 28,050.00 27,900.00 27,950.00 2.7K
14:42 28,000.00 28,000.00 27,900.00 27,950.00 2.3K
14:43 27,950.00 27,950.00 27,800.00 27,800.00 2.4K
14:44 27,800.00 27,800.00 27,700.00 27,700.00 2.9K
14:45 27,700.00 27,800.00 27,600.00 27,600.00 7.6K
14:46 27,700.00 27,750.00 27,600.00 27,650.00 2.9K
14:47 27,750.00 27,750.00 27,650.00 27,750.00 1.4K
14:48 27,800.00 27,800.00 27,650.00 27,700.00 3.0K
14:49 27,700.00 27,750.00 27,600.00 27,600.00 1.9K
14:50 27,650.00 27,750.00 27,650.00 27,750.00 2.8K
14:51 27,800.00 27,800.00 27,550.00 27,550.00 3.9K
14:52 27,550.00 27,650.00 27,550.00 27,550.00 3.6K
14:53 27,600.00 27,850.00 27,600.00 27,750.00 13.1K
14:54 27,750.00 27,800.00 27,750.00 27,800.00 1.2K
14:55 27,800.00 27,900.00 27,800.00 27,900.00 1.9K
14:56 27,900.00 27,900.00 27,850.00 27,900.00 0.5K
14:57 27,900.00 27,900.00 27,800.00 27,800.00 2.4K
14:58 27,800.00 27,850.00 27,750.00 27,750.00 1.3K
14:59 27,750.00 27,800.00 27,750.00 27,800.00 0.4K
15:00 27,800.00 27,800.00 27,700.00 27,700.00 0.9K
15:01 27,700.00 27,800.00 27,700.00 27,800.00 3.1K
15:02 27,800.00 27,800.00 27,750.00 27,800.00 0.6K
15:03 27,750.00 27,800.00 27,750.00 27,800.00 0.8K
15:04 27,800.00 27,850.00 27,750.00 27,750.00 0.8K
15:05 27,800.00 27,850.00 27,750.00 27,750.00 1.5K
15:06 27,800.00 27,850.00 27,750.00 27,850.00 0.8K
15:07 27,850.00 27,850.00 27,800.00 27,800.00 1.0K
15:08 27,850.00 27,850.00 27,800.00 27,850.00 1.4K
15:09 27,850.00 27,850.00 27,700.00 27,750.00 2.7K
15:10 27,750.00 27,750.00 27,700.00 27,750.00 1.1K
15:11 27,750.00 27,800.00 27,750.00 27,750.00 0.7K
15:12 27,750.00 27,800.00 27,700.00 27,700.00 5.6K
15:13 27,800.00 27,800.00 27,700.00 27,750.00 1.5K
15:14 27,850.00 27,850.00 27,750.00 27,850.00 4.7K
15:15 27,750.00 27,850.00 27,750.00 27,800.00 0.8K
15:16 27,850.00 27,850.00 27,800.00 27,850.00 1.3K
15:17 27,800.00 27,850.00 27,750.00 27,800.00 2.4K
15:18 27,800.00 27,800.00 27,750.00 27,800.00 2.5K
15:19 27,800.00 27,850.00 27,750.00 27,850.00 3.0K
15:29 27,750.00 27,750.00 27,750.00 27,750.00 17.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 26,150.00 26,650.00 24,350.00 24,350.00 0.5M
2025-09-26 27,750.00 27,750.00 25,800.00 26,150.00 0.3M
2025-09-25 29,050.00 30,150.00 27,850.00 28,000.00 0.5M
2025-09-24 29,300.00 30,350.00 28,500.00 29,800.00 1.0M
2025-09-23 28,900.00 30,950.00 28,250.00 29,250.00 3.1M
2025-09-22 26,500.00 28,150.00 26,200.00 27,750.00 0.8M
2025-09-19 26,050.00 26,050.00 25,050.00 25,700.00 0.2M
2025-09-18 25,700.00 26,600.00 25,700.00 26,050.00 0.2M
2025-09-17 26,050.00 26,600.00 25,450.00 25,650.00 0.2M
2025-09-16 27,150.00 28,450.00 25,950.00 26,050.00 0.5M
2025-09-15 28,100.00 29,250.00 26,925.00 27,150.00 0.6M
2025-09-12 27,650.00 30,050.00 26,700.00 28,050.00 2.2M
2025-09-11 25,600.00 29,300.00 25,350.00 27,400.00 3.0M
2025-09-10 26,700.00 27,300.00 25,400.00 25,600.00 0.7M
2025-09-09 24,100.00 27,550.00 23,550.00 25,950.00 2.0M
2025-09-08 22,250.00 24,600.00 22,150.00 23,950.00 0.6M
2025-09-05 23,050.00 23,050.00 22,150.00 22,200.00 0.1M
2025-09-04 22,050.00 22,900.00 21,950.00 22,800.00 0.1M
2025-09-03 22,350.00 22,850.00 21,950.00 22,000.00 0.1M
2025-09-02 22,000.00 22,500.00 21,800.00 22,350.00 0.1M
2025-09-01 22,750.00 22,750.00 22,000.00 22,050.00 0.1M
2025-08-29 23,000.00 23,600.00 22,600.00 22,700.00 0.1M
2025-08-28 23,200.00 23,200.00 22,550.00 22,600.00 0.1M
2025-08-27 23,200.00 23,950.00 23,200.00 23,300.00 0.2M
2025-08-26 23,450.00 23,550.00 22,150.00 23,200.00 0.2M
2025-08-25 23,500.00 25,000.00 23,050.00 23,400.00 0.5M
2025-08-22 22,400.00 23,400.00 21,800.00 23,350.00 0.2M
2025-08-21 22,500.00 22,550.00 21,700.00 22,400.00 0.1M
2025-08-20 21,600.00 22,350.00 21,150.00 22,350.00 0.1M
2025-08-19 22,950.00 23,150.00 21,850.00 22,000.00 0.2M
2025-08-18 23,150.00 24,125.00 22,700.00 22,950.00 0.3M
2025-08-14 23,950.00 23,950.00 22,900.00 22,900.00 0.2M
2025-08-13 24,500.00 24,750.00 23,500.00 23,800.00 0.2M
2025-08-12 24,550.00 25,450.00 24,000.00 24,100.00 0.3M
2025-08-11 26,100.00 26,100.00 24,550.00 24,550.00 0.2M
2025-08-08 25,850.00 26,350.00 25,450.00 25,650.00 0.2M
2025-08-07 26,700.00 28,600.00 25,550.00 25,650.00 1.1M
2025-08-06 27,050.00 27,200.00 26,000.00 26,500.00 0.2M
2025-08-05 27,350.00 28,200.00 26,700.00 27,050.00 0.5M
2025-08-04 28,350.00 28,800.00 26,700.00 27,100.00 0.5M
2025-08-01 31,300.00 31,300.00 29,100.00 29,250.00 0.2M
2025-07-31 32,750.00 33,050.00 30,700.00 31,300.00 0.3M
2025-07-30 34,550.00 35,050.00 32,450.00 32,500.00 0.2M
2025-07-29 33,500.00 35,950.00 33,500.00 33,750.00 0.3M
2025-07-28 35,650.00 36,950.00 33,450.00 33,500.00 0.4M
2025-07-25 37,500.00 37,700.00 34,800.00 35,800.00 0.4M
2025-07-24 38,750.00 40,100.00 37,250.00 37,350.00 0.5M
2025-07-23 38,100.00 40,900.00 37,500.00 38,150.00 0.8M
2025-07-22 37,050.00 41,650.00 36,700.00 38,900.00 3.2M
2025-07-21 36,500.00 38,650.00 36,200.00 36,650.00 0.7M
2025-07-18 38,700.00 40,800.00 37,050.00 37,150.00 0.8M
2025-07-17 42,650.00 43,250.00 38,550.00 38,550.00 0.8M
2025-07-16 45,300.00 45,850.00 42,150.00 42,500.00 1.1M
2025-07-15 42,300.00 48,950.00 40,550.00 44,450.00 6.6M
2025-07-14 45,500.00 47,350.00 42,100.00 42,350.00 2.6M
2025-07-11 41,400.00 48,950.00 40,150.00 45,100.00 9.3M
2025-07-10 37,950.00 44,500.00 37,700.00 40,900.00 10.3M
2025-07-09 32,800.00 41,950.00 32,200.00 37,650.00 12.1M
2025-07-08 30,750.00 37,200.00 30,500.00 32,850.00 7.2M
2025-07-07 37,450.00 38,150.00 31,650.00 31,700.00 5.9M
2025-07-04 36,900.00 43,850.00 35,200.00 38,400.00 20.0M